Amundi S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	66.700	66.700	65.950	65.950	59.079	140
2024-06-06	67.400	67.400	67.400	67.400	60.377	5
2024-06-05	66.650	66.850	66.650	66.850	59.885	30
2024-06-04	67.300	67.300	67.000	67.000	60.019	64
2024-06-03	67.800	68.050	67.800	67.900	60.825	74
2024-05-31	70.800	70.800	70.800	70.800	59.750	116
2024-05-30	70.000	70.700	70.000	70.700	59.666	275
2024-05-29	71.000	71.000	70.300	70.550	59.539	210
2024-05-28	72.000	72.000	71.450	71.450	60.299	19
2024-05-27	71.650	71.650	71.550	71.550	60.383	24
2024-05-24	70.700	71.500	70.700	71.500	60.341	306
2024-05-23	70.850	70.850	70.350	70.750	59.708	82
2024-05-22	70.350	70.350	70.050	70.250	59.286	526
2024-05-21	70.300	70.300	69.950	70.250	59.286	172
2024-05-20	71.750	71.800	71.750	71.800	60.594	250
2024-05-17	71.400	71.700	70.600	71.450	60.299	805
2024-05-16	71.500	71.850	71.500	71.500	60.341	55
2024-05-15	72.050	72.200	71.600	72.200	60.932	173
2024-05-14	71.200	71.850	71.200	71.850	60.637	32
2024-05-13	71.000	71.500	70.750	70.950	59.877	431
2024-05-10	69.950	70.750	69.950	70.750	59.708	57
2024-05-09	69.000	69.450	69.000	69.450	58.611	71
2024-05-08	68.750	69.250	68.750	69.250	58.442	310
2024-05-07	69.150	69.150	68.950	68.950	58.189	172
2024-05-06	68.150	68.900	68.000	68.900	58.147	250
2024-05-03	68.000	68.000	68.000	68.000	57.387	4
2024-05-02	66.300	66.700	66.300	66.700	56.290	1
2024-04-30	65.300	65.750	65.300	65.750	55.489	42
2024-04-29	65.700	65.700	65.500	65.650	55.404	400
2024-04-26	65.750	65.750	65.750	65.750	55.489	0
2024-04-25	65.000	65.000	65.000	65.000	54.856	0
2024-04-24	64.750	64.750	64.750	64.750	54.645	0
2024-04-23	65.000	65.000	65.000	65.000	54.856	0
2024-04-22	64.500	64.500	64.500	64.500	54.434	0
2024-04-19	63.450	63.700	63.450	63.700	53.758	69
2024-04-18	63.900	63.900	63.900	63.900	53.927	0
2024-04-17	63.550	63.550	63.550	63.550	53.632	0
2024-04-16	63.000	63.250	63.000	63.250	53.379	11
2024-04-15	64.000	64.400	64.000	64.400	54.349	21
2024-04-12	64.250	64.250	63.600	63.750	53.801	202
2024-04-11	65.050	65.050	65.050	65.050	54.898	0
2024-04-10	64.750	65.050	64.750	65.050	54.898	7
2024-04-09	65.450	65.450	65.450	65.450	55.235	0
2024-04-08	65.450	65.850	65.400	65.850	55.573	184
2024-04-05	64.650	64.650	64.650	64.650	54.560	0
2024-04-04	65.400	65.400	65.400	65.400	55.193	31
2024-04-03	63.550	63.550	63.550	63.550	53.632	0
2024-04-02	63.550	63.550	63.550	63.550	53.632	70
2024-03-28	63.850	63.850	63.850	63.850	53.885	26
2024-03-27	63.000	63.000	62.350	62.350	52.619	1,000
2024-03-26	63.150	63.150	63.150	63.150	53.294	43
2024-03-25	62.500	63.400	62.500	63.400	53.505	33
2024-03-22	62.900	62.900	62.850	62.850	53.041	100
2024-03-21	62.200	62.850	62.200	62.850	53.041	62
2024-03-20	61.050	61.400	61.050	61.400	51.817	188
2024-03-19	61.100	61.100	61.100	61.100	51.564	0
2024-03-18	60.750	60.750	60.750	60.750	51.269	33
2024-03-15	60.050	60.050	60.050	60.050	50.678	0
2024-03-14	60.300	60.300	59.950	59.950	50.594	135
2024-03-13	60.800	60.800	60.800	60.800	51.311	0

← NewerPage 11 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	4.2500 EUR
2025-06-10	4.2500 EUR
2024-06-03	4.1000 EUR
2023-05-22	4.1000 EUR
2022-05-23	4.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.